Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.067 7.067 7.011 7.039 169,190 +0.00(+0.00%)
Mar 27, 2013 6.951 7.049 6.928 7.039 155,060 +0.03(+0.40%)
Mar 26, 2013 7.035 7.095 6.946 7.011 195,744 -0.02(-0.33%)
Mar 25, 2013 7.063 7.132 6.993 7.035 126,114 -0.01(-0.20%)
Mar 22, 2013 6.979 7.063 6.909 7.049 205,510 +0.06(+0.87%)
Mar 21, 2013 6.951 7.021 6.918 6.988 101,729 +0.03(+0.47%)
Mar 20, 2013 6.951 6.974 6.895 6.956 111,805 +0.02(+0.27%)
Mar 19, 2013 6.960 7.021 6.900 6.937 187,960 +0.01(+0.13%)
Mar 18, 2013 6.863 6.974 6.858 6.928 171,259 +0.00(+0.07%)
Mar 15, 2013 6.970 6.993 6.884 6.923 292,617 -0.02(-0.27%)
Mar 14, 2013 6.835 6.970 6.830 6.942 181,976 +0.09(+1.36%)
Mar 13, 2013 6.881 6.927 6.742 6.849 541,599 -0.13(-1.87%)
Mar 12, 2013 7.016 7.046 6.951 6.979 97,311 -0.04(-0.53%)
Mar 11, 2013 7.011 7.067 7.002 7.016 181,624 +0.01(+0.20%)
Mar 08, 2013 7.016 7.016 6.946 7.002 155,184 +0.00(+0.07%)
Mar 07, 2013 6.960 6.997 6.904 6.997 136,860 +0.02(+0.27%)
Mar 06, 2013 6.997 7.017 6.951 6.979 149,734 -0.04(-0.53%)
Mar 05, 2013 7.016 7.021 6.956 7.016 138,496 +0.00(+0.07%)
Mar 04, 2013 6.946 7.011 6.937 7.011 156,212 +0.07(+1.07%)
Mar 01, 2013 6.853 6.956 6.849 6.937 98,475 +0.08(+1.15%)
Feb 28, 2013 6.928 6.928 6.839 6.858 146,370 -0.08(-1.14%)
Feb 27, 2013 6.853 7.016 6.835 6.937 141,583 +0.08(+1.22%)
Feb 26, 2013 6.863 6.918 6.742 6.853 186,786 -0.13(-1.86%)
Feb 22, 2013 6.886 7.011 6.882 6.984 105,983 +0.14(+2.11%)
Feb 21, 2013 6.965 6.974 6.830 6.839 212,317 -0.12(-1.74%)
Feb 20, 2013 6.970 7.030 6.937 6.960 236,890 -0.01(-0.20%)
Feb 19, 2013 6.918 6.974 6.886 6.974 589,202 +0.09(+1.28%)
Feb 15, 2013 6.881 6.932 6.811 6.886 144,359 +0.05(+0.75%)
Feb 14, 2013 6.835 6.849 6.800 6.835 195,410 -0.06(-0.88%)
Feb 13, 2013 6.886 6.898 6.788 6.895 197,335 +0.05(+0.68%)
Feb 12, 2013 6.881 6.881 6.835 6.849 204,400 -0.02(-0.27%)
Feb 11, 2013 6.835 6.867 6.788 6.867 270,898 +0.06(+0.82%)
Feb 08, 2013 6.765 6.835 6.728 6.811 271,915 +0.06(+0.90%)
Feb 07, 2013 6.667 6.770 6.644 6.751 254,178 +0.08(+1.18%)
Feb 06, 2013 6.644 6.672 6.602 6.672 147,551 +0.04(+0.63%)
Feb 04, 2013 6.695 6.719 6.621 6.630 195,290 -0.06(-0.90%)
Feb 01, 2013 6.630 6.705 6.588 6.691 157,845 +0.09(+1.34%)
Jan 31, 2013 6.653 6.653 6.565 6.602 271,956 -0.04(-0.56%)
Jan 30, 2013 6.728 6.728 6.607 6.639 208,285 -0.10(-1.52%)
Jan 29, 2013 6.639 6.742 6.635 6.742 216,681 +0.02(+0.35%)
Jan 28, 2013 6.565 6.740 6.542 6.719 336,045 +0.17(+2.63%)
Jan 25, 2013 6.621 6.621 6.533 6.546 156,273 -0.04(-0.64%)
Jan 24, 2013 6.593 6.621 6.574 6.588 184,138 +0.01(+0.21%)
Jan 23, 2013 6.542 6.602 6.542 6.574 464,083 +0.07(+1.14%)
Jan 22, 2013 6.528 6.537 6.491 6.500 272,143 -0.01(-0.21%)
Jan 18, 2013 6.593 6.639 6.500 6.514 318,493 -0.06(-0.92%)
Jan 17, 2013 6.602 6.602 6.542 6.574 496,865 -0.03(-0.49%)
Jan 16, 2013 6.667 6.700 6.584 6.607 222,011 -0.06(-0.91%)
Jan 15, 2013 6.677 6.719 6.635 6.667 257,363 +0.00(+0.07%)
Jan 14, 2013 6.626 6.663 6.612 6.663 145,086 +0.01(+0.14%)
Jan 11, 2013 6.658 6.663 6.626 6.653 107,177 +0.00(+0.00%)
Jan 10, 2013 6.672 6.672 6.602 6.653 161,544 +0.00(+0.00%)
Jan 09, 2013 6.626 6.691 6.598 6.653 265,011 +0.04(+0.63%)
Jan 08, 2013 6.663 6.728 6.556 6.612 187,562 -0.03(-0.49%)
Jan 07, 2013 6.728 6.728 6.626 6.644 307,969 -0.08(-1.18%)
Jan 04, 2013 6.672 6.770 6.626 6.723 316,251 +0.09(+1.33%)
Jan 03, 2013 6.658 6.672 6.607 6.635 188,547 -0.02(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.